Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.530 +0.050 (+0.53%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 3.032 3.032 2.881 2.964 1,395,211 -0.02(-0.76%)
Mar 28, 2019 3.040 3.093 2.934 2.987 996,223 -0.08(-2.47%)
Mar 27, 2019 3.063 3.085 2.991 3.063 505,728 +0.02(+0.75%)
Mar 26, 2019 3.063 3.093 2.980 3.040 482,330 +0.02(+0.50%)
Mar 25, 2019 3.040 3.063 2.986 3.025 749,810 -0.03(-0.99%)
Mar 22, 2019 3.214 3.214 3.055 3.055 643,719 -0.19(-5.83%)
Mar 21, 2019 3.259 3.290 3.214 3.244 603,585 -0.01(-0.23%)
Mar 20, 2019 3.176 3.297 3.131 3.252 762,273 +0.08(+2.38%)
Mar 19, 2019 3.199 3.312 3.135 3.176 916,293 -0.01(-0.24%)
Mar 18, 2019 3.017 3.199 3.017 3.184 1,600,730 +0.23(+7.67%)
Mar 15, 2019 3.010 3.116 2.957 2.957 3,148,117 -0.05(-1.76%)
Mar 14, 2019 2.911 3.025 2.904 3.010 827,507 +0.11(+3.92%)
Mar 13, 2019 2.896 2.942 2.867 2.896 528,383 +0.03(+1.06%)
Mar 12, 2019 2.753 2.889 2.753 2.866 1,036,685 +0.12(+4.41%)
Mar 11, 2019 2.722 2.775 2.662 2.745 1,066,301 +0.04(+1.40%)
Mar 08, 2019 2.874 2.874 2.685 2.707 1,525,330 -0.22(-7.49%)
Mar 07, 2019 2.934 2.949 2.806 2.927 1,043,097 +0.01(+0.26%)
Mar 06, 2019 3.101 3.101 2.904 2.919 843,512 -0.20(-6.31%)
Mar 05, 2019 3.093 3.138 2.995 3.116 784,267 +0.05(+1.73%)
Mar 04, 2019 3.131 3.169 2.995 3.063 934,754 -0.05(-1.46%)
Mar 01, 2019 3.108 3.184 3.078 3.108 439,681 +0.01(+0.24%)
Feb 28, 2019 3.161 3.199 3.070 3.101 616,979 -0.06(-1.91%)
Feb 27, 2019 3.176 3.206 3.128 3.161 442,647 -0.02(-0.48%)
Feb 26, 2019 3.138 3.282 3.138 3.176 848,103 +0.05(+1.69%)
Feb 25, 2019 3.101 3.214 3.093 3.123 630,916 +0.03(+0.98%)
Feb 22, 2019 3.176 3.206 3.048 3.093 812,716 -0.05(-1.68%)
Feb 21, 2019 3.063 3.161 2.836 3.146 1,663,070 +0.20(+6.94%)
Feb 20, 2019 2.889 2.949 2.851 2.942 893,475 +0.05(+1.83%)
Feb 19, 2019 2.889 2.957 2.866 2.889 1,234,426 +0.01(+0.26%)
Feb 15, 2019 2.904 2.987 2.866 2.881 1,115,534 +0.01(+0.26%)
Feb 14, 2019 2.730 2.927 2.730 2.874 995,167 +0.11(+3.83%)
Feb 13, 2019 2.738 2.798 2.707 2.768 488,884 +0.02(+0.83%)
Feb 12, 2019 2.753 2.790 2.669 2.745 612,087 +0.05(+1.68%)
Feb 11, 2019 2.586 2.726 2.541 2.700 950,311 +0.11(+4.39%)
Feb 08, 2019 2.533 2.594 2.446 2.586 668,712 +0.08(+3.32%)
Feb 07, 2019 2.617 2.617 2.465 2.503 770,199 -0.11(-4.34%)
Feb 06, 2019 2.669 2.707 2.609 2.617 462,428 -0.06(-2.26%)
Feb 05, 2019 2.669 2.760 2.647 2.677 558,695 +0.01(+0.28%)
Feb 04, 2019 2.692 2.715 2.624 2.669 597,843 -0.01(-0.28%)
Feb 01, 2019 2.654 2.704 2.617 2.677 582,891 +0.02(+0.85%)
Jan 31, 2019 2.677 2.790 2.632 2.654 898,440 +0.00(+0.14%)
Jan 30, 2019 2.621 2.692 2.554 2.651 427,343 +0.06(+2.30%)
Jan 29, 2019 2.628 2.658 2.576 2.591 630,397 -0.02(-0.85%)
Jan 28, 2019 2.636 2.695 2.591 2.613 529,468 -0.10(-3.84%)
Jan 25, 2019 2.658 2.740 2.643 2.718 853,942 +0.10(+3.69%)
Jan 24, 2019 2.531 2.628 2.509 2.621 486,233 +0.07(+2.92%)
Jan 23, 2019 2.613 2.645 2.494 2.546 970,249 -0.05(-2.01%)
Jan 22, 2019 2.680 2.703 2.561 2.598 1,212,559 -0.18(-6.43%)
Jan 18, 2019 2.606 2.785 2.584 2.777 847,495 +0.19(+7.49%)
Jan 17, 2019 2.584 2.613 2.509 2.584 799,811 -0.04(-1.42%)
Jan 16, 2019 2.636 2.695 2.598 2.621 997,397 -0.01(-0.56%)
Jan 15, 2019 2.680 2.710 2.576 2.636 836,713 -0.04(-1.39%)
Jan 14, 2019 2.688 2.747 2.636 2.673 751,276 -0.04(-1.37%)
Jan 11, 2019 2.829 2.844 2.680 2.710 982,343 -0.16(-5.70%)
Jan 10, 2019 2.904 2.919 2.777 2.874 930,119 -0.09(-3.01%)
Jan 09, 2019 3.001 3.045 2.934 2.963 840,345 +0.01(+0.51%)
Jan 08, 2019 2.941 2.993 2.866 2.948 909,480 +0.06(+2.06%)
Jan 07, 2019 2.792 2.896 2.725 2.889 1,266,015 +0.13(+4.58%)
Jan 04, 2019 2.598 2.796 2.591 2.762 1,191,866 +0.24(+9.44%)
Jan 03, 2019 2.569 2.598 2.509 2.524 976,918 -0.04(-1.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.